文灿股份

603348
🏛️ 中国 →
22.32
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 38.64 39.28 38.31 38.80 6.4M
2023-12-28 38.05 39.11 37.60 38.85 7.6M
2023-12-27 39.50 39.82 37.76 38.62 9.1M
2023-12-26 40.70 40.70 38.93 39.25 11.9M
2023-12-25 35.26 38.54 35.25 38.54 5.3M
2023-12-22 35.50 35.58 34.75 35.04 2.5M
2023-12-21 34.85 35.73 34.70 35.47 2.8M
2023-12-20 36.50 36.59 34.85 34.86 3.0M
2023-12-19 37.03 37.03 36.03 36.31 2.5M
2023-12-18 37.90 37.98 37.03 37.11 2.2M
2023-12-15 38.95 38.95 37.92 38.00 2.2M
2023-12-14 39.11 39.30 38.50 38.73 2.3M
2023-12-13 39.90 39.99 38.91 39.00 2.9M
2023-12-12 39.04 39.09 38.60 38.90 2.4M
2023-12-11 39.02 39.47 38.45 39.23 3.0M
2023-12-08 38.35 39.65 38.21 39.31 4.3M
2023-12-07 38.07 38.39 37.50 38.33 2.6M
2023-12-06 38.07 38.96 38.00 38.18 2.1M
2023-12-05 39.47 39.47 38.26 38.32 3.1M
2023-12-04 39.33 40.09 39.03 39.60 2.5M
2023-12-01 40.19 40.26 39.16 39.49 2.8M
2023-11-30 41.36 41.42 39.50 40.06 4.1M
2023-11-29 41.90 42.50 41.39 41.50 2.4M
2023-11-28 41.96 42.36 41.36 42.15 2.7M
2023-11-27 42.00 42.60 40.87 41.40 3.3M
2023-11-24 43.76 43.90 42.04 42.11 3.5M
2023-11-23 41.90 44.23 41.90 44.00 5.4M
2023-11-22 43.29 43.33 41.86 41.86 3.2M
2023-11-21 44.58 44.66 43.24 43.33 3.2M
2023-11-20 44.76 45.02 44.18 44.55 4.1M
2023-11-17 43.20 45.40 43.00 44.94 5.8M
2023-11-16 44.65 45.02 43.61 43.61 4.3M
2023-11-15 43.43 45.25 43.43 44.55 6.8M
2023-11-14 42.91 43.70 42.75 43.15 4.5M
2023-11-13 42.00 44.24 41.85 42.90 7.0M
2023-11-10 41.30 42.66 40.82 42.66 7.1M
2023-11-09 41.68 41.90 40.77 41.24 3.5M
2023-11-08 42.19 42.30 41.20 41.68 4.6M
2023-11-07 42.32 42.99 41.91 42.40 5.2M
2023-11-06 41.08 42.43 40.56 42.32 5.8M
2023-11-03 39.52 41.12 39.38 40.72 4.9M
2023-11-02 40.10 40.50 39.19 39.20 3.7M
2023-11-01 39.81 40.53 38.96 40.09 3.8M
2023-10-31 42.59 42.59 39.62 39.90 6.6M
2023-10-30 41.90 42.50 41.26 42.43 4.4M
2023-10-27 41.99 43.15 41.47 42.08 5.7M
2023-10-26 41.80 42.06 40.36 41.74 5.1M
2023-10-25 40.60 42.49 40.16 42.03 5.6M
2023-10-24 41.00 41.20 39.17 40.18 4.7M
2023-10-23 40.79 42.55 40.00 40.32 4.9M
2023-10-20 41.83 43.20 41.10 41.22 4.9M
2023-10-19 45.80 45.81 42.21 42.61 9.6M
2023-10-18 44.39 46.55 43.70 46.51 11.1M
2023-10-17 45.69 45.74 44.15 44.43 5.2M
2023-10-16 46.70 46.71 45.08 45.67 6.1M
2023-10-13 47.20 48.77 46.32 46.70 9.4M
2023-10-12 46.08 47.85 45.35 47.24 8.6M
2023-10-11 46.23 47.50 45.32 46.30 9.9M
2023-10-10 45.87 49.00 44.62 46.24 16.0M
2023-10-09 42.89 44.97 42.88 44.97 12.7M
2023-09-28 41.02 41.67 40.69 40.88 3.2M
2023-09-27 41.95 42.08 40.90 40.91 3.8M
2023-09-26 42.35 42.47 41.28 41.74 3.9M
2023-09-25 42.00 43.30 41.81 42.89 5.2M
2023-09-22 41.54 42.42 40.79 42.28 4.7M
2023-09-21 43.36 43.37 41.16 41.40 6.2M
2023-09-20 43.40 44.09 43.02 43.57 4.4M
2023-09-19 44.12 44.18 42.96 43.95 7.7M
2023-09-18 42.22 46.28 42.00 44.49 14.9M
2023-09-15 40.61 44.40 40.45 43.22 13.0M
2023-09-14 41.15 41.16 39.85 40.36 4.5M
2023-09-13 42.00 42.57 40.70 41.16 10.1M
2023-09-12 38.79 42.67 38.69 42.67 10.9M
2023-09-11 37.60 39.05 37.50 38.79 3.6M
2023-09-08 37.50 37.99 37.17 37.80 1.9M
2023-09-07 38.28 38.39 37.56 37.56 3.1M
2023-09-06 38.63 39.37 38.40 38.65 4.6M
2023-09-05 38.96 39.19 38.30 38.48 3.5M
2023-09-04 38.20 39.05 37.88 38.90 4.8M
2023-09-01 37.20 38.66 36.95 38.10 4.1M
2023-08-31 38.20 38.32 37.02 37.22 4.6M
2023-08-30 38.75 39.13 38.11 38.20 4.6M
2023-08-29 36.85 38.88 36.44 38.75 6.6M
2023-08-28 39.39 39.50 36.60 36.85 3.3M
2023-08-25 38.54 38.54 37.26 37.49 2.3M
2023-08-24 38.60 39.40 38.12 38.75 2.2M
2023-08-23 39.54 39.79 38.39 38.42 2.4M
2023-08-22 40.16 40.45 38.93 39.60 2.9M
2023-08-21 41.13 41.21 39.80 39.88 3.0M
2023-08-18 42.70 43.18 41.01 41.08 4.8M
2023-08-17 43.05 44.02 42.49 43.20 4.4M
2023-08-16 45.07 45.27 43.07 43.15 3.2M
2023-08-15 45.35 45.81 44.80 45.70 3.6M
2023-08-14 46.01 46.27 43.84 45.34 6.0M
2023-08-11 47.76 47.82 46.77 46.80 2.3M
2023-08-10 47.20 47.96 46.50 47.35 2.8M
2023-08-09 48.50 48.99 47.82 48.12 3.5M
2023-08-08 49.04 50.30 48.90 49.03 4.0M
2023-08-07 49.69 50.20 48.77 48.92 3.7M
2023-08-04 51.19 51.45 49.96 50.04 5.0M
2023-08-03 52.40 52.59 50.90 51.18 5.0M
2023-08-02 53.85 54.30 51.95 52.46 6.5M
2023-08-01 54.94 55.60 53.34 53.85 6.1M
2023-07-31 55.88 58.68 54.81 54.94 7.3M
2023-07-28 54.36 57.00 54.16 56.30 6.7M
2023-07-27 57.10 58.13 54.88 56.19 10.7M
2023-07-26 55.00 57.76 54.10 54.82 11.3M
2023-07-25 52.63 55.66 51.78 55.66 11.2M
2023-07-24 50.18 52.84 49.48 50.60 10.6M
2023-07-21 49.34 49.88 47.99 48.63 5.6M
2023-07-20 50.89 51.18 49.02 49.40 7.9M
2023-07-19 51.08 52.88 50.33 51.28 13.9M
2023-07-18 46.20 50.83 45.28 50.83 13.8M
2023-07-17 44.99 46.50 43.80 46.36 6.5M
2023-07-14 48.50 48.59 45.99 46.10 8.2M
2023-07-13 47.74 49.08 46.54 48.59 13.3M
2023-07-12 46.78 48.74 45.93 47.99 19.5M
2023-07-11 41.23 45.08 40.92 45.08 6.7M
2023-07-10 41.50 42.05 40.89 40.98 3.1M
2023-07-07 42.13 42.52 41.18 41.23 3.9M
2023-07-06 43.05 43.15 41.78 42.47 4.2M
2023-07-05 45.06 45.18 42.80 43.04 7.8M
2023-07-04 43.60 46.00 43.19 45.06 10.2M
2023-07-03 44.00 45.58 43.32 43.61 6.6M
2023-06-30 43.00 44.30 42.35 43.81 4.5M
2023-06-29 43.20 43.98 42.75 43.00 3.9M
2023-06-28 43.18 43.54 42.00 43.47 3.9M
2023-06-27 43.51 43.51 42.43 43.20 3.1M
2023-06-26 43.90 44.64 43.01 43.14 3.2M
2023-06-21 44.90 45.68 44.02 44.19 3.4M
2023-06-20 45.18 45.67 44.50 44.90 4.8M
2023-06-19 45.39 46.15 44.70 44.76 4.7M
2023-06-16 45.68 46.30 44.70 45.38 6.0M
2023-06-15 44.23 46.20 43.62 45.30 8.3M
2023-06-14 44.22 45.50 43.90 44.68 7.7M
2023-06-13 43.77 44.85 42.68 44.23 10.4M
2023-06-12 38.00 42.10 37.98 42.10 5.6M
2023-06-09 38.04 38.88 37.77 38.27 1.9M
2023-06-08 38.58 38.96 37.76 37.85 1.6M
2023-06-07 39.33 39.55 38.41 38.43 1.9M
2023-06-06 40.55 40.89 39.13 39.35 2.6M
2023-06-05 41.50 41.77 40.10 40.64 2.3M
2023-06-02 39.80 41.75 39.79 41.26 3.6M
2023-06-01 40.15 41.12 39.76 39.89 2.1M
2023-05-31 40.80 40.85 39.69 40.15 2.4M
2023-05-30 40.57 42.68 39.95 40.45 4.5M
2023-05-29 41.75 41.89 39.90 40.25 2.2M
2023-05-26 40.58 42.19 39.75 41.74 2.9M
2023-05-25 40.80 41.42 40.50 40.76 2.4M
2023-05-24 42.02 42.50 41.20 41.22 2.1M
2023-05-23 41.59 42.70 41.49 42.02 2.8M
2023-05-22 40.68 42.00 40.17 41.59 3.6M
2023-05-19 40.00 40.55 39.84 40.23 1.6M
2023-05-18 40.50 41.10 40.20 40.25 2.5M
2023-05-17 40.44 41.06 39.98 40.30 2.4M
2023-05-16 40.23 40.90 39.96 40.55 1.9M
2023-05-15 39.90 41.33 39.90 40.39 2.6M
2023-05-12 39.95 40.60 39.07 40.12 2.9M
2023-05-11 39.45 40.55 38.92 39.87 3.7M
2023-05-10 38.12 39.85 37.61 39.16 4.3M
2023-05-09 39.21 39.25 38.08 38.11 2.1M
2023-05-08 38.76 39.70 38.67 39.11 2.3M
2023-05-05 39.16 39.63 38.71 38.76 2.5M
2023-05-04 39.37 40.86 39.33 39.65 3.3M
2023-04-28 39.93 41.31 39.36 39.67 4.1M
2023-04-27 36.93 40.50 36.00 40.23 8.0M
2023-04-26 38.66 38.68 38.66 38.66 2.2M
2023-04-25 44.70 44.70 42.00 42.96 3.2M
2023-04-24 43.77 45.67 43.21 44.69 3.1M
2023-04-21 44.94 45.54 44.18 44.22 3.4M
2023-04-20 46.54 46.55 44.94 44.94 3.4M
2023-04-19 47.40 47.50 46.00 46.40 3.1M
2023-04-18 47.60 48.35 47.05 47.39 2.7M
2023-04-17 46.99 48.88 46.90 47.46 4.1M
2023-04-14 46.77 47.96 46.65 47.05 2.5M
2023-04-13 47.84 47.84 46.70 46.79 2.0M
2023-04-12 48.63 48.98 47.51 47.69 2.5M
2023-04-11 49.26 49.46 48.44 48.70 2.1M
2023-04-10 49.50 50.80 48.87 49.22 2.9M
2023-04-07 49.11 49.77 48.80 48.97 1.9M
2023-04-06 48.59 49.09 48.31 48.90 2.3M
2023-04-04 49.80 49.80 48.40 48.81 3.7M
2023-04-03 50.50 50.50 49.50 49.99 4.2M
2023-03-31 50.64 51.90 50.50 50.76 3.3M
2023-03-30 51.30 51.30 49.81 50.86 3.6M
2023-03-29 50.84 52.80 50.56 51.37 6.0M
2023-03-28 50.51 51.48 50.33 50.84 3.1M
2023-03-27 51.11 51.54 50.37 50.78 3.4M
2023-03-24 50.86 51.29 50.31 50.90 3.0M
2023-03-23 51.00 51.41 50.38 50.66 3.2M
2023-03-22 50.85 52.43 50.02 51.60 7.0M
2023-03-21 47.92 50.66 47.60 50.65 7.2M
2023-03-20 47.23 48.59 46.45 48.04 3.7M
2023-03-17 47.72 47.80 46.64 47.24 3.1M
2023-03-16 48.08 48.49 46.94 46.94 3.8M
2023-03-15 48.99 50.10 48.03 48.20 3.9M
2023-03-14 48.98 49.22 47.01 48.58 4.6M
2023-03-13 49.47 50.32 48.53 48.96 4.3M
2023-03-10 51.11 51.35 49.47 49.50 4.7M
2023-03-09 52.50 52.77 51.42 51.57 3.6M
2023-03-08 54.00 54.52 52.49 52.81 4.5M
2023-03-07 56.27 56.48 54.35 54.47 4.3M
2023-03-06 55.94 57.00 53.31 56.98 6.1M
2023-03-03 56.49 57.30 55.55 55.95 4.0M
2023-03-02 58.28 58.68 56.12 56.74 5.4M
2023-03-01 59.80 59.80 58.60 59.06 2.8M
2023-02-28 60.08 60.57 59.00 59.78 2.5M
2023-02-27 59.40 59.94 58.32 59.94 2.5M
2023-02-24 60.56 60.58 59.00 59.24 2.7M
2023-02-23 59.99 60.66 59.71 60.48 2.9M
2023-02-22 61.31 61.60 59.95 60.21 3.1M
2023-02-21 60.75 61.91 60.41 61.50 3.4M
2023-02-20 60.75 61.27 59.50 60.59 3.5M
2023-02-17 62.10 62.23 60.75 60.82 3.0M
2023-02-16 64.90 65.14 61.76 62.60 9.2M
2023-02-15 64.59 67.24 64.59 65.14 5.8M
2023-02-14 65.01 66.80 64.51 64.59 4.8M
2023-02-13 66.80 66.80 64.45 65.40 7.0M
2023-02-10 67.23 67.78 65.80 67.42 4.7M
2023-02-09 66.52 71.18 66.22 67.19 9.1M
2023-02-08 65.50 66.90 64.11 66.09 4.9M
2023-02-07 65.11 67.17 64.72 66.19 5.7M
2023-02-06 65.50 66.25 64.06 64.40 3.6M
2023-02-03 68.22 68.30 64.70 65.97 7.0M
2023-02-02 66.43 69.62 65.92 68.20 6.9M
2023-02-01 63.64 68.80 63.64 66.38 8.0M
2023-01-31 64.10 64.60 62.89 63.63 9.3M
2023-01-30 60.00 63.46 60.00 63.46 11.8M
2023-01-20 58.96 59.25 56.53 57.69 10.2M
2023-01-19 63.00 63.00 59.89 59.89 10.5M
2023-01-18 66.48 67.25 65.80 66.54 3.6M
2023-01-17 66.98 66.98 65.33 66.00 2.4M
2023-01-16 66.04 66.97 64.62 65.86 3.0M
2023-01-13 66.50 67.30 65.22 65.89 2.6M
2023-01-12 65.87 67.08 65.87 66.24 2.7M
2023-01-11 67.11 67.45 65.37 66.12 4.7M
2023-01-10 66.18 67.83 64.87 67.00 5.5M
2023-01-09 68.30 68.30 64.50 65.85 7.5M
2023-01-06 58.93 65.16 58.60 65.16 7.9M
2023-01-05 57.70 61.02 57.48 59.24 5.2M
2023-01-04 59.69 59.95 57.30 57.52 4.6M
2023-01-03 57.57 60.77 56.89 60.31 5.0M